CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

10.85
0.25
(2.36%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-2.42 -16.99% 10,706,000 253,175 5.1
10.60
14.36
10.60
2 tháng
(2026-08-10) 		-3.79 -24.30% 14,960,300 98,575 2.7
10.60
15.78
10.60
3 tháng
(2026-07-10) 		-4.67 -28.36% 23,704,500 1,189,775 19.9
10.60
16.47
10.60
6 tháng
(2026-04-13) 		-5.60 -32.19% 46,485,600 1,107,775 18.1
10.60
18.14
10.60
12 tháng
(2025-10-13) 		-8.65 -42.29% 161,311,500 669,675 4.2
10.60
26.23
10.60
24 tháng
(2024-10-18) 		-8.57 -42.08% 349,947,500 1,954,015 10.5
10.60
26.23
10.60
36 tháng
(2023-10-24) 		-1.61 -12.02% 595,675,100 1,849,379 7.4
10.60
26.23
10.60
60 tháng
(2021-11-03) 		-2.56 -17.82% 813,973,500 929,114 -20.0
3.48
26.23
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2016
12.10
 364,210 11.62 12.32 11.62 2,900 800 0.1
19/10/2016
11.71
 159,430 11.66 11.77 11.53 0 0 0
18/10/2016
11.49
 147,520 11.09 11.53 11.00 1,000 0 0.0
17/10/2016
11.27
 120,470 11.07 11.49 11.05 0 0 0
14/10/2016
11.27
 213,470 11.22 11.62 11.22 1,800 0 0.0
13/10/2016
11.22
 150,600 10.74 11.22 10.74 100 500 0.0
12/10/2016
10.87
 162,650 10.69 11.09 10.69 1,210 7,000 -0.1
11/10/2016
10.87
 149,220 10.92 10.94 10.58 0 50 0.0
10/10/2016
10.96
 124,660 10.56 11.05 10.56 0 0 0
07/10/2016
11.00
 161,910 10.87 11.00 10.65 4,200 440 0.1
06/10/2016
10.92
 232,730 10.43 11.00 10.30 0 0 0
05/10/2016
10.43
 169,510 10.43 10.56 10.39 200 4,000 -0.1
04/10/2016
10.39
 154,940 9.90 10.52 9.90 0 11,550 -0.3
03/10/2016
9.90
 134,180 9.95 10.03 9.73 0 0 0
30/09/2016
9.95
 139,490 10.03 10.17 9.90 0 4,000 -0.1
29/09/2016
10.08
 132,350 10.03 10.12 9.99 50 0 0.0
28/09/2016
10.17
 128,600 10.21 10.21 9.95 500 1,100 0.0
27/09/2016
10.21
 143,000 10.30 10.30 9.68 100 2,170 0.0
26/09/2016
10.34
 136,710 10.34 10.34 10.21 1,000 4,200 -0.1
23/09/2016
10.30
 138,930 10.30 10.34 10.12 0 0 0
22/09/2016
10.30
 132,890 10.30 10.34 10.17 0 4,000 -0.1
21/09/2016
10.25
 138,850 10.17 10.34 10.17 0 0 0
20/09/2016
10.21
 141,570 10.43 10.52 10.17 0 300 0.0
19/09/2016
10.43
 115,550 10.52 10.56 10.39 0 2,300 -0.1
16/09/2016
10.52
 141,450 10.43 10.56 10.43 0 0 0
15/09/2016
10.52
 151,280 10.34 10.56 10.34 7,000 0 0.2
14/09/2016
10.47
 149,100 10.43 10.52 10.34 0 700 0.0
13/09/2016
10.43
 126,150 10.21 10.43 10.21 0 1,000 0.0
12/09/2016
10.43
 138,250 10.30 10.47 10.17 0 790 0.0
09/09/2016
10.43
 127,010 10.39 10.52 10.17 0 0 0
08/09/2016
10.47
 156,930 10.30 10.47 10.30 0 13,590 -0.3
07/09/2016
10.39
 146,450 10.21 10.39 10.17 0 0 0
06/09/2016
10.25
 147,130 10.39 10.43 10.17 0 1,000 0.0
05/09/2016
10.34
 161,200 10.43 10.43 10.25 1,820 0 0.0
01/09/2016
10.43
 124,580 10.39 10.56 10.39 0 0 0
31/08/2016
10.39
 169,280 10.43 10.52 10.39 0 2,000 0.0
30/08/2016
10.52
 146,760 10.78 10.78 10.47 1,000 0 0.0
29/08/2016
10.69
 135,700 10.69 10.87 10.69 1,000 0 0.0
26/08/2016
10.78
 148,040 10.61 10.87 10.56 0 0 0
25/08/2016
10.78
 162,410 10.52 10.87 10.47 0 24,460 -0.6
24/08/2016
10.87
 168,390 10.87 10.96 10.69 0 1,000 0.0
23/08/2016
10.92
 124,220 10.65 11.09 10.65 0 10 0.0
22/08/2016
11.14
 140,420 11.14 11.22 10.78 1,600 0 0.0
19/08/2016
11.14
 160,870 11.00 11.22 11.00 0 2,000 -0.1
18/08/2016
11.00
 154,960 10.92 11.05 10.87 6,750 2,000 0.1
17/08/2016
10.92
 133,410 10.78 10.96 10.78 4,270 200 0.1
16/08/2016
10.78
 127,450 10.56 10.87 10.56 1,000 540 0.0
15/08/2016
10.47
 142,240 10.30 10.65 10.25 0 9,750 -0.2
12/08/2016
10.61
 146,440 10.65 10.83 10.61 0 1,310 0.0
11/08/2016
10.78
 113,180 10.69 11.00 10.69 0 0 0
10/08/2016
10.83
 120,890 10.61 11.00 10.56 0 0 0
09/08/2016
10.83
 117,900 10.47 11.09 10.47 0 0 0
08/08/2016
10.92
 99,360 10.92 11.36 10.87 23,000 0 0.6
05/08/2016
10.92
 102,770 10.87 10.92 10.65 1,000 0 0.0
04/08/2016
10.87
 127,570 10.61 10.96 10.56 0 0 0
03/08/2016
10.69
 121,070 10.69 10.74 10.56 0 1,200 0.0
02/08/2016
10.78
 104,470 11.05 11.05 10.78 4,790 0 0.1
01/08/2016
11.05
 113,500 11.84 11.84 11.05 5,000 0 0.1
29/07/2016
11.44
 118,660 11.80 11.84 11.44 0 0 0
28/07/2016
11.80
 178,700 11.44 11.80 11.44 37,830 1,000 1.0
27/07/2016
11.44
 212,680 11.44 11.44 11.05 31,890 1,000 0.8
26/07/2016
10.96
 142,760 10.65 11.09 10.43 9,030 0 0.2
25/07/2016
10.96
 135,140 10.61 11.00 10.52 25,430 0 0.6
22/07/2016
10.47
 157,810 10.78 10.92 10.43 40,200 1,000 1.0
21/07/2016
10.96
 116,670 10.69 11.00 10.65 0 0 0
20/07/2016
10.78
 101,810 11.40 11.40 10.65 0 0 0
19/07/2016
10.78
 115,350 10.52 11.00 10.12 28,300 8,990 0.5
18/07/2016
10.52
 261,910 10.87 10.87 10.34 90,520 127,030 -0.9
15/07/2016
10.83
 219,910 11.18 11.36 10.83 97,240 0 2.4
14/07/2016
11.00
 131,310 11.22 11.66 11.00 0 0 0
13/07/2016
11.44
 114,040 11.53 11.53 11.22 36,460 400 0.9
12/07/2016
10.96
 117,000 10.78 11.00 10.12 22,800 50 0.6
11/07/2016
10.78
 104,490 10.56 10.96 10.56 37,820 0 0.9
08/07/2016
11.00
 106,320 10.83 11.14 10.83 27,050 2,000 0.6
07/07/2016
10.83
 160,540 10.56 11.14 10.56 33,300 2,860 0.8
06/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
06/07/2016
10.56
 120,790 10.92 10.92 10.39 8,000 1,540 0.2
05/07/2016
10.24
 95,080 10.40 10.48 9.72 0 0 0
04/07/2016
10.40
 125,910 10.40 10.60 10.20 62,090 2,770 1.5
01/07/2016
10.08
 47,430 9.68 10.28 9.40 15,210 5,000 0.3
30/06/2016
9.68
 48,150 9.52 10.08 9.52 15,920 0 0.4
29/06/2016
9.52
 90,020 9.36 9.68 9.36 39,920 0 1.0
28/06/2016
9.60
 78,020 9.76 9.76 9.44 49,350 0 1.2
27/06/2016
9.68
 90,500 10.00 10.04 9.68 55,800 0 1.4
24/06/2016
10.00
 97,650 10.40 10.52 9.80 47,960 0 1.2
23/06/2016
10.44
 149,980 10.44 10.56 10.40 18,180 0 0.5
22/06/2016
10.48
 155,050 10.44 10.60 10.36 57,270 0 1.5
21/06/2016
10.48
 171,040 10.48 10.80 10.44 11,960 0 0.3
20/06/2016
10.48
 105,210 10.44 10.60 10.40 30,200 0 0.8
17/06/2016
10.44
 67,610 10.32 10.44 10.32 16,610 0 0.4
16/06/2016
10.36
 214,160 10.52 10.52 10.32 127,560 114,920 0.3
15/06/2016
10.52
 166,050 10.40 10.80 10.24 24,600 400 0.6
14/06/2016
10.32
 209,810 10.48 10.60 10.16 106,570 10,000 2.5
13/06/2016
10.48
 107,290 10.56 10.56 10.36 0 0 0
10/06/2016
10.36
 327,690 10.00 10.44 10.00 21,450 800 0.5
09/06/2016
10.00
 217,740 9.80 10.00 9.24 33,930 1,000 0.8
08/06/2016
9.80
 176,110 9.76 9.80 9.68 40,960 1,000 1.0
07/06/2016
9.80
 203,130 9.80 9.80 9.64 51,600 0 1.2
06/06/2016
9.76
 211,540 9.60 9.84 9.12 62,960 0 1.5
03/06/2016
9.60
 171,160 9.44 9.92 9.44 71,750 0 1.7
02/06/2016
9.68
 179,870 9.48 9.72 9.48 86,300 0 2.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc